SECURE ELECTRONIC TECHNOLOGY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.720	0.740	0.690	0.700	0.700	4,001,863
2026-10-14	0.660	0.720	0.660	0.720	0.720	9,755,516
2026-10-13	0.700	0.700	0.660	0.660	0.660	1,763,750
2026-10-12	0.710	0.710	0.660	0.700	0.700	7,813,237
2026-10-09	0.690	0.710	0.690	0.710	0.710	2,361,862
2026-10-08	0.730	0.730	0.680	0.690	0.690	5,564,638
2026-10-07	0.700	0.730	0.690	0.730	0.730	2,588,316
2026-10-06	0.710	0.730	0.690	0.700	0.700	3,682,952
2026-10-05	0.710	0.710	0.690	0.710	0.710	3,361,108
2026-10-02	0.690	0.730	0.690	0.710	0.710	2,657,263
2026-09-30	0.700	0.720	0.680	0.690	0.690	3,834,063
2026-09-29	0.730	0.730	0.700	0.700	0.700	2,621,360
2026-09-28	0.690	0.730	0.690	0.730	0.730	3,809,847
2026-09-25	0.720	0.750	0.690	0.690	0.690	4,219,115
2026-09-24	0.740	0.750	0.690	0.720	0.720	5,177,120
2026-09-23	0.740	0.740	0.700	0.740	0.740	1,859,795
2026-09-22	0.720	0.740	0.710	0.740	0.740	2,857,697
2026-09-21	0.720	0.730	0.670	0.720	0.720	4,143,919
2026-09-18	0.660	0.720	0.620	0.720	0.720	4,709,243
2026-09-17	0.700	0.750	0.660	0.660	0.660	5,366,711
2026-09-16	0.720	0.730	0.670	0.700	0.700	3,541,319
2026-09-15	0.700	0.750	0.700	0.720	0.720	9,142,315
2026-09-14	0.650	0.700	0.590	0.700	0.700	9,131,324
2026-09-11	0.680	0.740	0.620	0.650	0.650	10,724,555
2026-09-10	0.630	0.690	0.630	0.680	0.680	4,142,116
2026-09-09	0.700	0.700	0.630	0.630	0.630	13,300,834
2026-09-08	0.730	0.740	0.670	0.700	0.700	7,481,125
2026-09-07	0.700	0.740	0.700	0.730	0.730	8,413,098
2026-09-04	0.740	0.740	0.700	0.700	0.700	13,982,721
2026-09-03	0.750	0.760	0.740	0.740	0.740	8,275,271
2026-09-02	0.740	0.770	0.730	0.750	0.750	12,390,566
2026-09-01	0.760	0.760	0.740	0.740	0.740	8,007,537
2026-08-31	0.740	0.780	0.740	0.760	0.760	4,853,008
2026-08-28	0.720	0.750	0.720	0.740	0.740	4,064,854
2026-08-27	0.720	0.720	0.720	0.720	0.720	2,096,307
2026-08-26	0.770	0.800	0.720	0.720	0.720	24,312,233
2026-08-24	0.780	0.820	0.770	0.770	0.770	4,366,838
2026-08-21	0.780	0.790	0.780	0.780	0.780	1,762,452
2026-08-20	0.820	0.830	0.780	0.780	0.780	2,423,747
2026-08-19	0.800	0.830	0.800	0.820	0.820	2,605,067
2026-08-18	0.790	0.800	0.790	0.800	0.800	3,194,984
2026-08-17	0.810	0.810	0.790	0.790	0.790	3,316,934
2026-08-14	0.790	0.810	0.790	0.810	0.810	4,580,672
2026-08-13	0.810	0.820	0.790	0.790	0.790	4,649,535
2026-08-12	0.790	0.820	0.780	0.810	0.810	3,332,319
2026-08-11	0.820	0.820	0.790	0.790	0.790	5,467,744
2026-08-10	0.830	0.830	0.770	0.820	0.820	13,378,157
2026-08-07	0.800	0.830	0.760	0.830	0.830	4,098,262
2026-08-06	0.830	0.850	0.790	0.800	0.800	9,892,820
2026-08-05	0.790	0.840	0.790	0.830	0.830	18,423,428
2026-08-04	0.800	0.800	0.790	0.790	0.790	9,202,616
2026-08-03	0.800	0.850	0.800	0.800	0.800	23,717,782
2026-07-31	0.780	0.810	0.780	0.800	0.800	7,915,992
2026-07-30	0.820	0.820	0.780	0.780	0.780	4,304,648
2026-07-29	0.800	0.820	0.780	0.820	0.820	13,657,280
2026-07-28	0.770	0.800	0.770	0.800	0.800	12,263,095
2026-07-27	0.810	0.810	0.770	0.770	0.770	13,160,741
2026-07-24	0.790	0.810	0.780	0.810	0.810	8,989,288
2026-07-23	0.810	0.830	0.790	0.790	0.790	5,112,484
2026-07-22	0.850	0.850	0.800	0.810	0.810	5,974,126

Page 1 of 15 · 894 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.